Skip to main content
logo
Vanguard Russell 2000 Value ETF (VTWV)
NASDAQ: VTWV · Real-Time Price · USD
156.59
-1.46 (-0.93%)
At close: Oct 22, 2025, 4:00 PM EDT
156.42
-0.17 (-0.11%)
After-hours: Oct 22, 2025, 4:15 PM EDT

VTWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025158.00158.16155.91156.22--1.16%8,481
Oct 21, 2025158.02158.83157.66158.05158.05-0.41%12,991
Oct 20, 2025157.45158.88157.05158.71158.712.02%11,775
Oct 17, 2025154.59155.98154.59155.57155.57-0.03%13,029
Oct 16, 2025158.94158.94155.25155.62155.62-2.20%10,964
Oct 15, 2025159.93160.61158.77159.12159.120.61%11,389
Oct 14, 2025153.30158.74153.30158.16158.161.88%42,152
Oct 13, 2025154.10155.28153.96155.24155.242.31%23,915
Oct 10, 2025157.07157.21151.74151.74151.74-3.04%12,928
Oct 9, 2025157.97157.97156.13156.49156.49-0.86%10,216
Oct 8, 2025156.96157.97156.96157.85157.850.85%13,245
Oct 7, 2025158.62158.62156.18156.52156.52-1.26%9,254
Oct 6, 2025159.68159.96158.31158.52158.520.26%21,164
Oct 3, 2025157.33159.45157.33158.11158.110.81%9,506
Oct 2, 2025156.93156.93155.42156.84156.840.18%8,969
Oct 1, 2025155.77156.88155.11156.55156.550.44%31,511
Sep 30, 2025155.66155.87154.22155.87155.870.31%24,310
Sep 29, 2025156.82156.82154.92155.39155.39-0.14%40,744
Sep 26, 2025154.73155.66154.68155.62155.620.86%39,721
Sep 25, 2025154.11154.71153.60154.29154.29-0.90%8,731
Sep 24, 2025156.76156.92155.70155.70155.70-0.89%10,931
Sep 23, 2025158.18159.47157.01157.10156.15-0.14%10,209
Sep 22, 2025156.47157.33156.15157.33156.370.35%11,573
Sep 19, 2025159.18159.18156.60156.78155.82-1.16%21,299
Sep 18, 2025156.75158.64156.21158.63157.662.19%10,052
Sep 17, 2025156.27158.00154.41155.23154.280.23%18,198
Sep 16, 2025155.06155.06154.20154.88153.93-0.30%11,258
Sep 15, 2025155.44155.68154.81155.34154.390.36%23,945
Sep 12, 2025155.94155.94154.78154.78153.84-1.20%10,113
Sep 11, 2025153.87156.66153.87156.66155.701.85%8,319
Sep 10, 2025154.41154.54153.54153.82152.88-0.08%54,606
Sep 9, 2025154.40154.40153.69153.95153.01-0.65%10,769
Sep 8, 2025155.84155.84154.21154.96154.02-0.09%12,537
Sep 5, 2025155.00156.42154.37155.10154.160.46%15,310
Sep 4, 2025152.21154.40152.21154.40153.461.26%8,046
Sep 3, 2025152.39152.95151.80152.48151.55-0.11%7,271
Sep 2, 2025151.54152.64151.48152.64151.71-0.47%9,285
Aug 29, 2025153.60153.92153.06153.36152.42-0.15%10,814
Aug 28, 2025154.10154.10152.76153.59152.65-0.19%8,745
Aug 27, 2025152.76153.93152.76153.88152.940.75%19,561
Aug 26, 2025152.14153.06152.14152.73151.800.64%5,934
Aug 25, 2025152.26152.31151.75151.75150.83-0.81%15,675
Aug 22, 2025147.38153.14147.38153.00152.074.41%18,862
Aug 21, 2025145.75146.97145.75146.54145.65-0.02%11,799
Aug 20, 2025147.01147.01146.26146.57145.67-0.42%9,717
Aug 19, 2025147.30147.95146.88147.19146.29-0.07%11,129
Aug 18, 2025146.58147.39146.58147.29146.390.28%12,196
Aug 15, 2025148.09148.09146.65146.88145.98-0.81%13,246
Aug 14, 2025147.68148.08146.58148.08147.18-1.09%9,235
Aug 13, 2025147.21149.71147.06149.71148.802.36%15,257